Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameriserv Financial (NQ: ASRV )

2.400 -0.050 (-2.04%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 3.229 3.245 3.197 3.245 10,793 -0.02(-0.70%)
Aug 28, 2003 3.284 3.284 3.174 3.267 15,872 +0.03(+0.95%)
Aug 27, 2003 3.197 3.268 3.197 3.237 33,142 -0.03(-0.94%)
Aug 26, 2003 3.111 3.339 3.111 3.267 33,269 +0.13(+3.98%)
Aug 25, 2003 3.040 3.189 3.040 3.142 33,269 +0.00(+0.00%)
Aug 22, 2003 3.071 3.150 3.040 3.142 20,825 +0.07(+2.31%)
Aug 21, 2003 3.086 3.095 3.063 3.071 15,872 -0.02(-0.51%)
Aug 20, 2003 3.103 3.103 3.056 3.087 9,904 +0.03(+1.03%)
Aug 19, 2003 3.032 3.103 3.020 3.056 10,031 +0.02(+0.78%)
Aug 18, 2003 3.111 3.111 2.985 3.032 10,031 -0.08(-2.53%)
Aug 15, 2003 3.103 3.111 2.985 3.111 6,857 +0.02(+0.77%)
Aug 14, 2003 2.977 3.111 2.977 3.087 16,380 +0.02(+0.51%)
Aug 13, 2003 3.111 3.142 2.977 3.071 59,682 +0.00(+0.00%)
Aug 12, 2003 2.985 3.071 2.977 3.071 14,603 +0.09(+2.90%)
Aug 11, 2003 2.985 3.095 2.953 2.985 12,063 -0.05(-1.56%)
Aug 08, 2003 2.953 3.087 2.953 3.032 17,269 -0.04(-1.28%)
Aug 07, 2003 3.063 3.071 2.969 3.071 19,555 +0.04(+1.30%)
Aug 06, 2003 3.016 3.063 2.993 3.032 13,079 +0.03(+1.05%)
Aug 05, 2003 3.063 3.063 3.000 3.000 2,920 +0.02(+0.53%)
Aug 04, 2003 3.150 3.150 2.930 2.985 22,729 -0.16(-4.99%)
Aug 01, 2003 3.150 3.150 3.111 3.141 71,237 +0.04(+1.24%)
Jul 31, 2003 3.134 3.150 3.079 3.103 78,602 +0.02(+0.77%)
Jul 30, 2003 3.032 3.142 3.016 3.079 51,809 +0.01(+0.23%)
Jul 29, 2003 3.103 3.150 3.071 3.072 45,459 -0.01(-0.23%)
Jul 28, 2003 3.056 3.111 3.056 3.079 32,126 +0.02(+0.77%)
Jul 25, 2003 3.111 3.111 3.040 3.056 23,237 -0.02(-0.51%)
Jul 24, 2003 3.111 3.111 3.071 3.071 24,888 -0.01(-0.26%)
Jul 23, 2003 3.071 3.080 3.008 3.079 15,110 +0.01(+0.26%)
Jul 22, 2003 2.985 3.111 2.953 3.071 58,412 +0.10(+3.45%)
Jul 21, 2003 2.906 2.969 2.803 2.969 15,745 +0.20(+7.41%)
Jul 18, 2003 2.748 2.788 2.678 2.764 10,031 +0.04(+1.42%)
Jul 17, 2003 2.819 2.819 2.559 2.726 6,476 -0.05(-1.70%)
Jul 16, 2003 2.914 2.922 2.663 2.773 32,507 -0.19(-6.38%)
Jul 15, 2003 2.914 2.993 2.914 2.962 6,857 +0.01(+0.29%)
Jul 14, 2003 2.993 3.032 2.914 2.953 24,507 +0.03(+1.08%)
Jul 11, 2003 2.914 2.922 2.914 2.922 2,666 -0.07(-2.37%)
Jul 10, 2003 3.016 3.016 2.914 2.993 15,364 +0.10(+3.54%)
Jul 09, 2003 2.914 2.953 2.725 2.890 16,507 -0.06(-2.13%)
Jul 08, 2003 2.953 2.993 2.953 2.953 25,269 +0.00(+0.00%)
Jul 07, 2003 3.071 3.071 2.953 2.953 17,523 -0.08(-2.60%)
Jul 03, 2003 2.953 3.071 2.717 3.032 31,110 +0.04(+1.32%)
Jul 02, 2003 2.914 2.993 2.914 2.993 24,634 +0.05(+1.60%)
Jul 01, 2003 2.937 3.032 2.937 2.945 13,333 -0.06(-1.84%)
Jun 30, 2003 3.048 3.048 3.000 3.000 507 -0.07(-2.31%)
Jun 27, 2003 3.071 3.071 3.071 3.071 126 +0.07(+2.39%)
Jun 26, 2003 3.032 3.071 2.945 3.000 9,015 -0.00(-0.03%)
Jun 25, 2003 2.945 3.000 2.945 3.000 9,142 +0.05(+1.60%)
Jun 24, 2003 3.071 3.103 2.843 2.953 19,809 -0.12(-3.85%)
Jun 23, 2003 2.796 3.150 2.796 3.071 27,682 +0.04(+1.30%)
Jun 20, 2003 2.717 3.032 2.717 3.032 17,396 +0.27(+9.69%)
Jun 19, 2003 2.693 2.827 2.693 2.764 11,555 +0.05(+1.74%)
Jun 18, 2003 2.733 2.756 2.717 2.717 4,698 -0.04(-1.43%)
Jun 17, 2003 2.654 2.811 2.607 2.756 27,301 +0.03(+1.16%)
Jun 16, 2003 2.662 2.756 2.646 2.725 33,396 +0.06(+2.40%)
Jun 13, 2003 2.528 2.678 2.528 2.661 4,952 +0.14(+5.59%)
Jun 12, 2003 2.520 2.678 2.520 2.520 14,984 -0.15(-5.60%)
Jun 11, 2003 2.481 2.670 2.481 2.670 17,015 +0.07(+2.73%)
Jun 10, 2003 2.504 2.599 2.504 2.599 6,222 -0.03(-1.17%)
Jun 09, 2003 2.512 2.629 2.536 2.629 6,603 +0.12(+4.67%)
Jun 06, 2003 2.457 2.512 2.457 2.512 5,587 +0.01(+0.31%)
Jun 05, 2003 2.528 2.552 2.441 2.504 22,095 -0.04(-1.55%)
Jun 04, 2003 2.559 2.559 2.528 2.544 6,095 -0.01(-0.31%)
Jun 03, 2003 2.559 2.583 2.552 2.552 5,714 +0.03(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.